ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AERG Applied Energetics Inc (QB)

2.02
-0.08 (-3.81%)
Mar 28 2024 - Closed
Delayed by 15 minutes

AERG Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 2.02 -0.08 -3.81% 1.97 2.055 1.97 90,470
Mar 27 2024 2.10 0.10 4.74% 2.006 2.10 1.95 160,968
Mar 26 2024 2.005 0.05 2.82% 2.00 2.005 1.95 54,201
Mar 25 2024 1.95 -0.06 -2.99% 2.015 2.03 1.93 88,753
Mar 22 2024 2.01 -0.01 -0.50% 2.02 2.07 2.007 28,558
Mar 21 2024 2.02 -0.01 -0.35% 2.02 2.035 1.97 61,509
Mar 20 2024 2.027 0.00 -0.15% 2.02 2.06 2.00 137,470
Mar 19 2024 2.03 0.04 2.01% 1.98 2.075 1.98 120,980
Mar 18 2024 1.99 0.00 0.00% 1.975 2.03 1.93 51,663
Mar 15 2024 1.99 -0.01 -0.50% 1.985 2.035 1.985 87,082
Mar 14 2024 2.00 -0.03 -1.23% 2.05 2.05 1.98 52,587
Mar 13 2024 2.025 0.02 1.25% 2.00 2.08 1.985 70,218
Mar 12 2024 2.00 -0.03 -1.23% 2.03 2.0625 1.97 87,583
Mar 11 2024 2.025 0.06 3.05% 1.96 2.05 1.92 26,515
Mar 08 2024 1.965 0.06 2.88% 1.91 1.99 1.88 18,956
Mar 07 2024 1.91 -0.06 -3.05% 1.94 2.01 1.91 46,237
Mar 06 2024 1.97 -0.01 -0.51% 1.98 2.00 1.81 74,563
Mar 05 2024 1.98 -0.02 -1.08% 2.01 2.10 1.97 140,167
Mar 04 2024 2.0017 0.06 3.18% 1.90 2.07 1.90 165,430
Mar 01 2024 1.94 0.05 2.65% 1.89 2.005 1.86 140,241
Feb 29 2024 1.89 0.04 2.16% 1.875 1.96 1.85 80,230
Feb 28 2024 1.85 -0.06 -3.14% 1.9035 1.93 1.85 16,671
Feb 27 2024 1.91 0.01 0.53% 1.90 1.945 1.82 24,303
Feb 26 2024 1.90 -0.02 -0.78% 1.94 1.94 1.82 24,933
Feb 23 2024 1.915 0.11 5.80% 1.80 1.95 1.71 139,438
Feb 22 2024 1.81 0.05 2.84% 1.775 1.84 1.70 96,991
Feb 21 2024 1.76 -0.07 -3.77% 1.85 1.85 1.68 56,884
Feb 20 2024 1.829 -0.02 -1.14% 1.8524 1.86 1.80 30,614
Feb 16 2024 1.85 0.06 3.18% 1.888 2.095 1.81 308,880
Feb 15 2024 1.793 0.05 3.05% 1.73 1.80 1.70 105,279
Feb 14 2024 1.74 -0.04 -2.25% 1.79 1.79 1.728 35,846
Feb 13 2024 1.78 -0.09 -4.56% 1.82 1.87 1.77 21,091
Feb 12 2024 1.865 -0.04 -1.84% 1.93 1.93 1.85 34,794
Feb 09 2024 1.90 0.02 1.06% 1.86 1.935 1.80 87,312
Feb 08 2024 1.88 0.11 6.21% 1.82 1.90 1.77 176,175
Feb 07 2024 1.77 -0.08 -4.32% 1.87 1.87 1.77 11,864
Feb 06 2024 1.85 0.02 1.09% 1.835 1.85 1.82 44,303
Feb 05 2024 1.83 0.01 0.27% 1.83 1.88 1.82 58,214
Feb 02 2024 1.825 -0.02 -0.82% 1.80 1.85 1.75 52,074
Feb 01 2024 1.84 -0.07 -3.66% 1.905 1.91 1.81 16,810
Jan 31 2024 1.91 0.03 1.87% 1.88 1.935 1.87 120,003
Jan 30 2024 1.875 0.00 0.27% 1.88 2.00 1.87 134,251
Jan 29 2024 1.87 -0.06 -3.11% 1.97 1.97 1.86 36,924
Jan 26 2024 1.93 -0.02 -0.90% 1.93 1.955 1.90 9,053
Jan 25 2024 1.9475 -0.02 -1.14% 1.92 2.00 1.87 80,080
Jan 24 2024 1.97 0.04 2.07% 1.93 1.98 1.86 75,627
Jan 23 2024 1.93 0.00 0.26% 1.90 1.985 1.88 38,975
Jan 22 2024 1.925 -0.02 -0.77% 1.88 1.9383 1.88 42,418
Jan 19 2024 1.94 -0.06 -3.00% 1.96 1.965 1.82 63,160
Jan 18 2024 2.00 0.00 0.00% 1.96 2.08 1.95 91,101
Jan 17 2024 2.00 0.03 1.52% 1.95 2.00 1.93 146,560
Jan 16 2024 1.97 -0.03 -1.50% 2.00 2.00 1.94 36,708
Jan 12 2024 2.00 0.14 7.53% 1.875 2.00 1.875 77,133
Jan 11 2024 1.86 -0.04 -1.85% 1.89 1.90 1.85 26,480
Jan 10 2024 1.895 -0.11 -5.25% 1.91 1.97 1.82 105,958
Jan 09 2024 2.00 0.05 2.56% 1.94 2.00 1.83 123,283
Jan 08 2024 1.95 -0.07 -3.23% 2.01 2.01 1.90 80,973
Jan 05 2024 2.015 0.06 2.81% 1.97 2.09 1.96 70,593
Jan 04 2024 1.96 -0.10 -4.62% 2.0365 2.0365 1.90 96,103
Jan 03 2024 2.055 -0.15 -6.59% 2.01 2.12 2.01 34,137
Jan 02 2024 2.20 -0.02 -0.68% 2.105 2.20 2.03 19,294

Your Recent History

Delayed Upgrade Clock